Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 60.47 | 61.31 | 60.41 | 60.84 | 196,001 | +0.34(+0.56%) |
Mar 29, 2007 | 61.56 | 62.00 | 60.45 | 60.50 | 169,543 | -0.55(-0.90%) |
Mar 28, 2007 | 61.66 | 62.26 | 60.40 | 61.05 | 431,618 | -0.74(-1.20%) |
Mar 27, 2007 | 65.90 | 65.90 | 61.29 | 61.79 | 493,871 | -4.21(-6.38%) |
Mar 26, 2007 | 66.85 | 67.30 | 65.91 | 66.00 | 111,013 | -0.46(-0.69%) |
Mar 23, 2007 | 66.47 | 66.77 | 65.80 | 66.46 | 95,010 | -0.16(-0.24%) |
Mar 22, 2007 | 66.66 | 67.27 | 65.94 | 66.62 | 147,683 | -0.28(-0.42%) |
Mar 21, 2007 | 67.12 | 67.38 | 66.09 | 66.90 | 146,006 | -0.36(-0.54%) |
Mar 20, 2007 | 65.63 | 67.35 | 65.63 | 67.26 | 124,477 | +1.25(+1.89%) |
Mar 19, 2007 | 67.93 | 67.98 | 65.57 | 66.01 | 232,128 | -1.31(-1.95%) |
Mar 16, 2007 | 65.93 | 68.08 | 65.93 | 67.32 | 356,278 | +1.29(+1.95%) |
Mar 15, 2007 | 64.98 | 66.11 | 64.94 | 66.03 | 250,791 | +0.82(+1.26%) |
Mar 14, 2007 | 66.14 | 66.46 | 63.30 | 65.21 | 301,358 | -1.25(-1.88%) |
Mar 13, 2007 | 67.28 | 67.50 | 65.92 | 66.46 | 348,766 | -0.82(-1.22%) |
Mar 12, 2007 | 67.09 | 67.50 | 66.16 | 67.28 | 260,241 | +1.12(+1.69%) |
Mar 09, 2007 | 66.02 | 66.79 | 65.78 | 66.16 | 174,014 | +0.39(+0.59%) |
Mar 08, 2007 | 65.76 | 66.49 | 65.27 | 65.77 | 205,747 | +0.27(+0.41%) |
Mar 07, 2007 | 65.61 | 66.87 | 65.19 | 65.50 | 416,365 | +0.00(+0.00%) |
Mar 06, 2007 | 63.92 | 65.52 | 63.18 | 65.50 | 228,925 | +2.07(+3.26%) |
Mar 05, 2007 | 62.75 | 64.71 | 61.42 | 63.43 | 305,252 | +0.71(+1.13%) |
Mar 02, 2007 | 62.38 | 63.56 | 62.12 | 62.72 | 272,839 | -0.13(-0.21%) |
Mar 01, 2007 | 62.20 | 63.95 | 62.11 | 62.85 | 353,070 | -0.55(-0.87%) |
Feb 28, 2007 | 63.12 | 63.83 | 62.13 | 63.40 | 286,750 | -0.20(-0.31%) |
Feb 27, 2007 | 62.96 | 63.93 | 60.50 | 63.60 | 396,408 | -0.36(-0.56%) |
Feb 26, 2007 | 65.47 | 66.24 | 63.66 | 63.96 | 324,409 | -1.19(-1.83%) |
Feb 23, 2007 | 60.12 | 65.48 | 60.12 | 65.15 | 671,803 | +4.78(+7.92%) |
Feb 22, 2007 | 58.85 | 63.55 | 58.85 | 60.37 | 713,963 | +4.33(+7.73%) |
Feb 21, 2007 | 55.80 | 56.58 | 55.45 | 56.04 | 77,576 | -0.06(-0.11%) |
Feb 20, 2007 | 55.65 | 56.21 | 54.60 | 56.10 | 72,499 | +0.49(+0.88%) |
Feb 16, 2007 | 55.13 | 55.63 | 54.50 | 55.61 | 92,406 | +0.48(+0.87%) |
Feb 15, 2007 | 54.89 | 55.30 | 54.70 | 55.13 | 111,795 | +0.35(+0.64%) |
Feb 14, 2007 | 55.54 | 55.60 | 54.21 | 54.78 | 195,171 | -0.76(-1.37%) |
Feb 13, 2007 | 52.07 | 55.82 | 52.07 | 55.54 | 397,265 | +3.73(+7.20%) |
Feb 12, 2007 | 52.04 | 52.19 | 50.85 | 51.81 | 89,145 | +0.25(+0.48%) |
Feb 09, 2007 | 51.83 | 52.43 | 51.00 | 51.56 | 104,194 | -0.09(-0.17%) |
Feb 08, 2007 | 52.06 | 52.87 | 51.33 | 51.65 | 142,947 | -0.14(-0.27%) |
Feb 07, 2007 | 52.39 | 52.66 | 51.64 | 51.79 | 166,652 | -0.46(-0.88%) |
Feb 06, 2007 | 52.95 | 52.95 | 51.72 | 52.25 | 143,777 | -0.33(-0.63%) |
Feb 05, 2007 | 54.50 | 54.55 | 51.55 | 52.58 | 369,159 | +1.98(+3.91%) |
Feb 02, 2007 | 51.83 | 52.00 | 50.41 | 50.60 | 128,925 | -1.20(-2.32%) |
Feb 01, 2007 | 51.99 | 52.09 | 51.54 | 51.80 | 103,236 | -0.05(-0.10%) |
Jan 31, 2007 | 50.96 | 52.17 | 50.77 | 51.85 | 136,863 | +0.67(+1.31%) |
Jan 30, 2007 | 51.00 | 51.30 | 50.36 | 51.18 | 88,705 | +0.33(+0.65%) |
Jan 29, 2007 | 50.44 | 51.60 | 50.03 | 50.85 | 132,062 | +0.38(+0.75%) |
Jan 26, 2007 | 50.41 | 50.54 | 49.80 | 50.47 | 116,733 | +0.13(+0.26%) |
Jan 25, 2007 | 50.61 | 50.66 | 48.83 | 50.34 | 101,921 | -0.12(-0.24%) |
Jan 24, 2007 | 50.14 | 50.64 | 49.01 | 50.46 | 123,333 | +0.30(+0.60%) |
Jan 23, 2007 | 48.64 | 50.50 | 48.23 | 50.16 | 159,451 | +1.28(+2.62%) |
Jan 22, 2007 | 49.37 | 49.69 | 48.18 | 48.88 | 161,318 | -0.66(-1.33%) |
Jan 19, 2007 | 49.89 | 50.00 | 48.45 | 49.54 | 149,988 | -0.35(-0.70%) |
Jan 18, 2007 | 50.11 | 50.90 | 49.45 | 49.89 | 110,968 | -0.06(-0.12%) |
Jan 17, 2007 | 48.56 | 50.09 | 48.56 | 49.95 | 123,098 | +1.10(+2.25%) |
Jan 16, 2007 | 48.59 | 49.16 | 48.55 | 48.85 | 137,251 | +0.62(+1.29%) |
Jan 12, 2007 | 49.78 | 49.90 | 47.70 | 48.23 | 206,943 | -0.35(-0.72%) |
Jan 11, 2007 | 48.06 | 48.85 | 48.06 | 48.58 | 119,905 | +0.58(+1.21%) |
Jan 10, 2007 | 48.66 | 48.70 | 47.32 | 48.00 | 88,075 | -0.83(-1.70%) |
Jan 09, 2007 | 48.69 | 49.98 | 48.65 | 48.83 | 234,862 | +0.23(+0.47%) |
Jan 08, 2007 | 46.98 | 48.77 | 46.59 | 48.60 | 193,707 | +1.71(+3.65%) |
Jan 05, 2007 | 45.86 | 47.09 | 45.55 | 46.89 | 189,335 | +0.96(+2.09%) |
Jan 04, 2007 | 44.01 | 46.01 | 44.01 | 45.93 | 253,020 | +1.67(+3.77%) |